Indicators

Capitala Finance Crp (NQ: CPTA )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	7.877	7.986	7.769	7.986	172,834	+0.11(+1.38%)
Nov 27, 2015	7.820	7.912	7.792	7.877	43,671	+0.10(+1.25%)
Nov 25, 2015	7.701	7.780	7.780	7.780	74,682	+0.08(+1.04%)
Nov 24, 2015	7.661	7.723	7.583	7.701	52,856	+0.02(+0.22%)
Nov 23, 2015	7.723	7.786	7.638	7.683	109,698	+0.03(+0.37%)
Nov 20, 2015	7.758	7.832	7.632	7.655	57,267	-0.05(-0.59%)
Nov 19, 2015	7.792	7.815	7.604	7.701	119,273	-0.05(-0.59%)
Nov 18, 2015	7.621	7.769	7.558	7.746	81,181	+0.10(+1.32%)
Nov 17, 2015	7.662	7.808	7.640	7.645	95,421	-0.06(-0.80%)
Nov 16, 2015	7.572	7.786	7.472	7.707	116,587	+0.13(+1.78%)
Nov 13, 2015	7.499	7.589	7.499	7.572	122,252	+0.04(+0.52%)
Nov 12, 2015	7.668	7.724	7.494	7.533	186,489	-0.17(-2.19%)
Nov 11, 2015	7.758	7.820	7.634	7.702	165,399	+0.01(+0.07%)
Nov 10, 2015	7.775	7.966	7.651	7.696	133,463	-0.02(-0.22%)
Nov 09, 2015	7.724	7.803	7.640	7.713	50,825	-0.02(-0.22%)
Nov 06, 2015	7.651	7.797	7.556	7.730	45,169	+0.11(+1.40%)
Nov 05, 2015	7.769	7.769	7.533	7.623	112,114	-0.10(-1.31%)
Nov 04, 2015	7.617	7.769	7.533	7.724	162,154	+0.08(+1.10%)
Nov 03, 2015	7.572	7.668	7.454	7.640	316,424	+0.11(+1.42%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.